Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

442.86 +2.68 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 443.58 465.56 430.17 440.18 0 -0.72(-0.16%)
Apr 17, 2024 433.57 462.88 430.89 440.90 0 +7.33(+1.69%)
Apr 16, 2024 440.90 448.23 433.57 433.57 0 -17.34(-3.84%)
Apr 15, 2024 453.59 460.92 450.91 450.91 0 -8.05(-1.75%)
Apr 12, 2024 456.27 466.28 440.90 458.95 0 +0.00(+0.00%)
Apr 11, 2024 448.94 466.28 438.94 458.95 0 +4.64(+1.02%)
Apr 10, 2024 441.62 461.64 441.62 454.31 0 +10.01(+2.25%)
Apr 09, 2024 456.99 471.64 438.94 444.30 0 -17.34(-3.76%)
Apr 08, 2024 467.00 474.33 461.64 461.64 0 +10.01(+2.22%)
Apr 05, 2024 450.91 458.95 438.22 451.63 0 +8.05(+1.81%)
Apr 04, 2024 465.04 475.05 438.22 443.58 0 -21.45(-4.61%)
Apr 03, 2024 472.36 475.05 452.35 465.04 0 -2.68(-0.57%)
Apr 02, 2024 489.70 492.38 462.36 467.72 0 +4.64(+1.00%)
Apr 01, 2024 470.40 473.08 463.07 463.07 0 -7.33(-1.56%)
Mar 28, 2024 470.40 470.40 470.40 470.40 0 -2.68(-0.57%)
Mar 27, 2024 478.45 478.45 465.04 473.08 0 +9.29(+2.00%)
Mar 26, 2024 456.47 463.79 451.10 463.79 0 -31.27(-6.32%)
Mar 25, 2024 451.10 495.06 448.42 495.06 0 +43.24(+9.57%)
Mar 22, 2024 441.09 451.82 441.09 451.82 0 +8.05(+1.81%)
Mar 21, 2024 451.10 456.47 443.78 443.78 0 -7.33(-1.62%)
Mar 20, 2024 456.47 456.47 443.06 451.10 0 +17.34(+4.00%)
Mar 19, 2024 433.77 436.45 433.77 433.77 0 -2.68(-0.61%)
Mar 18, 2024 431.81 446.46 429.12 436.45 0 -21.98(-4.79%)
Mar 15, 2024 463.79 463.79 455.75 458.43 0 -2.68(-0.58%)
Mar 14, 2024 427.16 463.79 421.80 461.11 0 +33.95(+7.95%)
Mar 13, 2024 440.57 440.57 419.11 427.16 0 -21.45(-4.78%)
Mar 12, 2024 427.16 448.62 427.16 448.62 0 +16.09(+3.72%)
Mar 11, 2024 421.80 437.89 419.11 432.52 0 +8.05(+1.90%)
Mar 08, 2024 427.16 427.16 421.80 424.48 0 -17.33(-3.92%)
Mar 07, 2024 407.86 444.50 402.50 441.81 0 +1.96(+0.45%)
Mar 06, 2024 437.17 447.90 434.49 439.85 0 -14.65(-3.22%)
Mar 05, 2024 419.11 454.50 416.43 454.50 0 +32.71(+7.75%)
Mar 04, 2024 397.85 435.21 389.81 421.80 0 -5.36(-1.26%)
Mar 01, 2024 397.85 429.84 397.85 427.16 0 +23.94(+5.94%)
Feb 29, 2024 399.82 410.54 392.49 403.22 0 -3.93(-0.96%)
Feb 28, 2024 404.46 412.51 397.13 407.14 0 +14.65(+3.73%)
Feb 27, 2024 414.47 414.47 392.49 392.49 0 +7.33(+1.90%)
Feb 26, 2024 389.81 407.14 375.15 385.16 0 -12.69(-3.19%)
Feb 23, 2024 397.85 405.18 397.85 397.85 0 -21.98(-5.24%)
Feb 22, 2024 409.11 419.83 409.11 419.83 0 +10.01(+2.44%)
Feb 21, 2024 407.14 409.82 404.46 409.82 0 -4.64(-1.12%)
Feb 20, 2024 415.19 422.51 407.14 414.47 0 +9.29(+2.29%)
Feb 16, 2024 405.18 405.18 405.18 405.18 0 -20.02(-4.71%)
Feb 15, 2024 389.81 425.20 389.81 425.20 0 -1.24(-0.29%)
Feb 14, 2024 429.12 429.12 426.44 426.44 0 +0.00(+0.00%)
Feb 13, 2024 429.12 429.12 423.76 426.44 0 -5.36(-1.24%)
Feb 12, 2024 421.08 431.81 421.08 431.81 0 -4.64(-1.06%)
Feb 09, 2024 436.45 436.45 436.45 436.45 0 +29.31(+7.20%)
Feb 08, 2024 409.11 419.83 401.78 407.14 0 -2.68(-0.65%)
Feb 07, 2024 409.11 417.15 401.78 409.82 0 -11.25(-2.67%)
Feb 06, 2024 439.85 439.85 421.08 421.08 0 +3.93(+0.94%)
Feb 05, 2024 412.51 427.16 407.14 417.15 0 +4.64(+1.13%)
Feb 02, 2024 449.86 449.86 409.82 412.51 0 -5.36(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.